1,995€
2,84%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,95 | 2,02 | 1,91 | 1,99 | 2,58% | - |
| 20.02.2025 | 1,87 | 1,99 | 1,86 | 1,94 | 2,11% | - |
| 19.02.2025 | 1,83 | 1,96 | 1,80 | 1,90 | 5,85% | - |
| 18.02.2025 | 1,69 | 1,87 | 1,68 | 1,80 | 6,85% | - |
| 17.02.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 14.02.2025 | 1,73 | 1,76 | 1,66 | 1,69 | -0,30% | - |
| 13.02.2025 | 1,69 | 1,73 | 1,56 | 1,69 | 0,00% | - |
| 12.02.2025 | 1,67 | 1,72 | 1,67 | 1,69 | 0,30% | - |
| 11.02.2025 | 1,65 | 1,70 | 1,65 | 1,69 | -1,17% | - |
| 10.02.2025 | 1,67 | 1,71 | 1,60 | 1,71 | 0,89% | - |
| 07.02.2025 | 1,72 | 1,74 | 1,68 | 1,69 | 0,90% | - |
| 06.02.2025 | 1,75 | 1,77 | 1,68 | 1,68 | -5,37% | - |
| 05.02.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,94% | - |
| 04.02.2025 | 1,85 | 1,86 | 1,79 | 1,81 | -3,48% | - |
| 03.02.2025 | 1,83 | 1,90 | 1,81 | 1,87 | 2,19% | - |
| 31.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | 1.540,00 |
| 30.01.2025 | 1,78 | 1,85 | 1,74 | 1,82 | 2,54% | - |
| 29.01.2025 | 1,79 | 1,84 | 1,72 | 1,78 | -3,79% | - |
| 28.01.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 6,03% | - |
| 27.01.2025 | 1,83 | 2,15 | 1,71 | 1,74 | -6,20% | - |
| 24.01.2025 | 1,80 | 1,99 | 1,78 | 1,86 | 2,77% | - |
| 23.01.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 4,03% | - |
| 22.01.2025 | 1,70 | 1,81 | 1,53 | 1,74 | 1,46% | - |
| 21.01.2025 | 1,78 | 1,79 | 1,71 | 1,71 | -3,39% | - |
| 20.01.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -2,75% | - |
| 17.01.2025 | 1,79 | 1,83 | 1,76 | 1,82 | 3,12% | - |
| 16.01.2025 | 1,80 | 1,80 | 1,74 | 1,77 | -1,12% | - |
| 15.01.2025 | 1,75 | 1,80 | 1,72 | 1,79 | 1,71% | - |
| 14.01.2025 | 1,74 | 1,82 | 1,74 | 1,76 | -1,96% | - |
| 13.01.2025 | 1,89 | 1,90 | 1,76 | 1,79 | -5,54% | - |
| 10.01.2025 | 1,90 | 1,99 | 1,85 | 1,90 | 0,26% | - |
| 09.01.2025 | 1,89 | 1,90 | 1,89 | 1,89 | -1,31% | - |
| 08.01.2025 | 2,00 | 2,00 | 1,89 | 1,92 | -1,79% | - |
| 07.01.2025 | 1,90 | 1,97 | 1,80 | 1,95 | -1,02% | - |
| 06.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,25% | 525,00 |
| 03.01.2025 | 2,00 | 2,02 | 1,94 | 2,00 | 0,50% | - |
| 02.01.2025 | 1,93 | 2,02 | 1,91 | 1,99 | -9,77% | - |
| 30.12.2024 | 2,50 | 2,70 | 2,20 | 2,20 | 15,49% | 2.032,00 |
| 27.12.2024 | 1,88 | 1,97 | 1,79 | 1,91 | 2,70% | - |
| 23.12.2024 | 1,97 | 1,98 | 1,72 | 1,86 | -1,59% | - |
| 20.12.2024 | 1,94 | 2,05 | 1,85 | 1,89 | -2,58% | - |
| 19.12.2024 | 1,96 | 2,06 | 1,93 | 1,94 | -3,25% | - |
| 18.12.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -0,50% | 5.482,00 |
| 17.12.2024 | 1,93 | 2,01 | 1,93 | 2,01 | 1,26% | - |
| 16.12.2024 | 1,96 | 2,04 | 1,94 | 1,99 | -0,25% | - |
| 13.12.2024 | 2,02 | 2,14 | 1,95 | 1,99 | 1,53% | - |
| 12.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,76% | 770,00 |
| 11.12.2024 | 2,41 | 2,41 | 1,97 | 1,98 | -3,19% | - |
| 10.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 7,09% | 1.260,00 |
| 09.12.2024 | 1,96 | 2,01 | 1,74 | 1,91 | -3,30% | - |
| 06.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | 740,00 |
| 05.12.2024 | 2,08 | 2,10 | 1,95 | 2,04 | -1,92% | - |
| 04.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -5,02% | 413,00 |
| 03.12.2024 | 2,08 | 2,29 | 2,08 | 2,19 | 4,29% | - |
| 02.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | 710,00 |
| 29.11.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 1,82% | 334,00 |
| 28.11.2024 | 2,19 | 2,20 | 2,19 | 2,20 | 3,29% | - |
| 27.11.2024 | 2,12 | 2,31 | 2,10 | 2,13 | -0,47% | - |
| 26.11.2024 | 2,17 | 2,25 | 2,12 | 2,14 | -0,93% | - |
| 25.11.2024 | 2,10 | 2,24 | 2,10 | 2,16 | 0,93% | - |
| 22.11.2024 | 2,16 | 2,29 | 2,08 | 2,14 | -0,47% | - |
| 21.11.2024 | 1,98 | 2,24 | 1,98 | 2,15 | 0,47% | - |
| 20.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 22,00 |
| 19.11.2024 | 2,12 | 2,28 | 2,09 | 2,12 | 1,44% | - |
| 18.11.2024 | 2,05 | 2,25 | 1,96 | 2,09 | 0,48% | - |
| 15.11.2024 | 2,19 | 2,33 | 2,02 | 2,08 | -9,57% | - |
| 14.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 5,02% | 243,00 |
| 13.11.2024 | 2,30 | 2,45 | 2,13 | 2,19 | -3,95% | - |
| 12.11.2024 | 2,27 | 2,46 | 2,27 | 2,28 | 0,44% | - |
| 11.11.2024 | 2,47 | 2,69 | 2,09 | 2,27 | -12,69% | - |
| 08.11.2024 | 2,86 | 2,90 | 2,45 | 2,60 | -6,47% | - |
| 07.11.2024 | 2,84 | 2,85 | 2,68 | 2,78 | -4,14% | - |
| 06.11.2024 | 2,94 | 2,96 | 2,78 | 2,90 | 5,07% | - |
| 05.11.2024 | 2,80 | 2,84 | 2,69 | 2,76 | -3,16% | - |
| 04.11.2024 | 2,76 | 2,87 | 2,66 | 2,85 | 4,78% | - |
| 01.11.2024 | 2,65 | 2,80 | 2,52 | 2,72 | 3,03% | - |
| 31.10.2024 | 2,89 | 2,89 | 2,44 | 2,64 | -8,97% | - |
| 30.10.2024 | 2,88 | 2,90 | 2,68 | 2,90 | 0,35% | - |
| 29.10.2024 | 2,79 | 2,90 | 2,67 | 2,89 | 3,96% | - |
| 28.10.2024 | 2,80 | 2,84 | 2,71 | 2,78 | 0,36% | - |
| 25.10.2024 | 2,68 | 2,77 | 2,58 | 2,77 | 4,53% | - |
| 24.10.2024 | 2,64 | 2,69 | 2,40 | 2,65 | 2,71% | - |
| 23.10.2024 | 2,64 | 2,64 | 2,47 | 2,58 | -0,39% | - |
| 22.10.2024 | 2,49 | 2,64 | 2,36 | 2,59 | 2,78% | - |
| 21.10.2024 | 2,41 | 2,52 | 2,31 | 2,52 | 4,56% | - |
| 18.10.2024 | 2,22 | 2,44 | 2,21 | 2,41 | 7,11% | - |
| 17.10.2024 | 2,20 | 2,33 | 2,16 | 2,25 | 0,90% | - |
| 16.10.2024 | 2,16 | 2,31 | 2,09 | 2,23 | 3,24% | - |
| 15.10.2024 | 2,04 | 2,16 | 2,02 | 2,16 | 5,88% | - |
| 14.10.2024 | 1,94 | 2,06 | 1,94 | 2,04 | 5,43% | - |
| 11.10.2024 | 1,98 | 2,04 | 1,94 | 1,94 | -4,68% | - |
| 10.10.2024 | 1,95 | 2,09 | 1,95 | 2,03 | 2,78% | - |
| 09.10.2024 | 2,02 | 2,04 | 1,96 | 1,98 | -0,25% | - |
| 08.10.2024 | 2,03 | 2,08 | 1,95 | 1,98 | -3,41% | - |
| 07.10.2024 | 2,02 | 2,10 | 1,98 | 2,05 | 0,49% | - |
| 04.10.2024 | 2,06 | 2,20 | 2,01 | 2,04 | -1,92% | - |
| 03.10.2024 | 2,12 | 2,19 | 2,03 | 2,08 | -1,89% | - |
| 02.10.2024 | 1,96 | 2,12 | 1,96 | 2,12 | 8,16% | - |
| 01.10.2024 | 2,00 | 2,04 | 1,92 | 1,96 | -0,25% | - |
| 30.09.2024 | 2,00 | 2,09 | 1,97 | 1,97 | -1,75% | - |